Simplify Managed Futures Strategy ETF (CTA)

CTA
🏛️ 美国 →
27.75
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 27.91 27.91 27.91 27.91 1.4K
09:31 27.94 27.94 27.94 27.94 1.6K
09:36 27.91 27.91 27.88 27.90 0.9K
09:38 27.91 27.91 27.91 27.91 0.6K
09:39 27.91 27.91 27.91 27.91 1.8K
09:48 27.94 27.94 27.94 27.94 0.9K
09:49 27.89 27.89 27.89 27.89 0.2K
09:52 27.97 27.97 27.97 27.97 0.1K
09:55 28.00 28.00 28.00 28.00 0.5K
09:56 27.97 27.97 27.97 27.97 0.6K
09:57 27.96 27.96 27.96 27.96 0.7K
10:01 27.99 27.99 27.99 27.99 0.2K
10:04 27.99 27.99 27.99 27.99 0.5K
10:14 28.00 28.00 27.99 27.99 3.1K
10:23 28.00 28.00 28.00 28.00 0.2K
10:25 27.98 27.98 27.98 27.98 0.3K
10:30 27.98 27.98 27.98 27.98 0.3K
10:31 28.02 28.02 28.02 28.02 0.4K
10:32 28.00 28.00 28.00 28.00 0.2K
10:34 28.05 28.05 28.05 28.05 4.3K
10:40 28.08 28.08 28.07 28.07 1.1K
10:42 28.06 28.06 28.06 28.06 0.8K
10:46 28.05 28.05 28.05 28.05 0.3K
10:48 28.08 28.08 28.08 28.08 0.5K
10:51 28.08 28.08 28.08 28.08 0.2K
10:52 28.08 28.08 28.08 28.08 1.0K
11:12 28.16 28.16 28.16 28.16 4.2K
11:13 28.16 28.16 28.16 28.16 3.8K
11:14 28.14 28.14 28.14 28.14 3.0K
11:21 28.14 28.14 28.14 28.14 0.6K
11:23 28.12 28.12 28.12 28.12 3.7K
11:26 28.10 28.10 28.10 28.10 7.7K
11:30 28.14 28.15 28.14 28.15 0.9K
11:31 28.14 28.14 28.14 28.14 0.1K
11:36 28.13 28.13 28.13 28.13 0.3K
11:42 28.13 28.13 28.13 28.13 0.8K
11:48 28.06 28.06 28.06 28.06 2.5K
11:49 28.03 28.03 28.03 28.03 6.7K
11:51 28.03 28.03 28.03 28.03 0.5K
11:53 28.03 28.03 28.03 28.03 0.5K
11:54 28.02 28.04 28.02 28.04 4.2K
11:55 28.04 28.04 28.04 28.04 0.5K
11:56 28.02 28.02 28.02 28.02 0.2K
11:57 27.99 27.99 27.99 27.99 0.8K
12:00 27.98 27.98 27.98 27.98 0.9K
12:01 28.01 28.01 27.98 27.98 1.8K
12:08 28.04 28.04 28.04 28.04 0.1K
12:10 27.98 27.98 27.98 27.98 0.4K
12:15 28.00 28.00 28.00 28.00 0.4K
12:16 27.98 27.98 27.98 27.98 0.4K
12:17 27.98 27.98 27.98 27.98 0.7K
12:28 27.99 27.99 27.99 27.99 0.2K
12:29 27.99 27.99 27.99 27.99 2.5K
12:31 27.96 27.96 27.96 27.96 0.3K
12:36 27.99 27.99 27.99 27.99 3.0K
12:40 27.96 27.97 27.96 27.97 0.5K
12:42 27.97 27.97 27.97 27.97 0.1K
12:43 27.98 27.98 27.98 27.98 0.4K
12:52 27.98 27.98 27.98 27.98 0.3K
12:56 27.94 27.94 27.94 27.94 0.3K
12:57 27.99 27.99 27.99 27.99 5.4K
13:02 27.95 27.95 27.95 27.95 0.1K
13:03 27.91 27.91 27.91 27.91 2.3K
13:07 27.93 27.93 27.93 27.93 0.2K
13:12 27.91 27.91 27.91 27.91 0.1K
13:13 27.92 27.92 27.92 27.92 0.1K
13:14 27.91 27.91 27.91 27.91 3.3K
13:15 27.86 27.91 27.86 27.91 0.7K
13:18 27.86 27.86 27.86 27.85 0.3K
13:32 27.97 27.97 27.97 27.97 0.2K
13:35 27.96 27.96 27.96 27.96 0.9K
13:36 28.02 28.02 28.02 28.02 0.4K
13:37 27.97 27.97 27.97 27.97 0.6K
13:38 27.97 28.01 27.92 28.01 0.7K
13:39 27.97 27.97 27.97 27.97 0.2K
13:46 27.93 27.93 27.93 27.93 0.6K
13:47 27.91 27.91 27.91 27.91 0.4K
13:53 27.99 27.99 27.92 27.92 0.3K
13:54 27.98 27.98 27.98 27.98 0.2K
14:00 27.96 27.96 27.96 27.96 0.1K
14:18 27.98 27.98 27.98 27.98 0.3K
14:19 27.98 27.98 27.98 27.98 0.1K
14:21 27.98 27.98 27.98 27.98 1.0K
14:27 27.98 27.98 27.98 27.98 0.1K
14:30 27.96 27.98 27.96 27.98 8.5K
14:31 27.96 27.96 27.96 27.96 0.5K
14:36 28.00 28.00 28.00 28.00 0.3K
14:40 27.96 27.96 27.96 27.96 0.3K
14:44 27.99 27.99 27.99 27.99 0.2K
14:49 27.98 27.99 27.98 27.99 2.1K
14:50 27.98 27.98 27.98 27.98 0.1K
14:51 27.99 27.99 27.99 27.99 0.2K
14:52 27.99 28.00 27.99 28.00 0.9K
14:53 27.98 27.99 27.98 27.99 1.9K
14:58 28.00 28.00 28.00 28.00 0.9K
15:01 28.00 28.00 27.96 27.96 0.6K
15:03 28.00 28.00 28.00 28.00 0.3K
15:09 27.99 27.99 27.99 27.99 1.1K
15:10 27.99 27.99 27.96 27.96 20.9K
15:11 28.00 28.00 28.00 28.00 4.6K
15:12 27.96 27.96 27.96 27.96 0.3K
15:19 27.94 27.94 27.94 27.94 0.7K
15:20 27.97 28.01 27.97 28.01 0.3K
15:21 27.91 27.91 27.91 27.91 1.4K
15:23 27.97 27.97 27.97 27.97 0.3K
15:29 28.02 28.02 28.02 28.02 0.9K
15:30 28.01 28.01 28.01 28.01 0.5K
15:38 27.98 27.98 27.98 27.98 0.8K
15:46 28.00 28.00 28.00 28.00 0.3K
15:50 27.99 27.99 27.99 27.99 0.8K
15:54 27.99 28.04 27.99 28.00 0.7K
15:55 28.02 28.02 28.02 28.02 0.3K
15:56 28.02 28.02 28.02 28.02 1.3K
15:57 28.02 28.03 28.02 28.03 2.6K
15:58 28.03 28.03 28.03 28.03 0.5K
15:59 28.02 28.02 28.02 28.02 0.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据